Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.16 | 68.04 | 65.82 | 67.20 | 1,680,726 | +1.31(+1.99%) |
Apr 29, 2008 | 67.65 | 69.06 | 65.31 | 65.89 | 2,834,178 | -2.86(-4.16%) |
Apr 28, 2008 | 68.61 | 70.34 | 68.50 | 68.75 | 1,685,748 | +0.14(+0.20%) |
Apr 25, 2008 | 66.60 | 68.98 | 66.18 | 68.61 | 1,169,421 | +2.05(+3.08%) |
Apr 24, 2008 | 67.29 | 67.49 | 64.30 | 66.56 | 2,217,352 | -0.78(-1.16%) |
Apr 23, 2008 | 69.16 | 69.52 | 66.53 | 67.34 | 1,896,939 | -1.78(-2.58%) |
Apr 22, 2008 | 69.94 | 70.58 | 68.45 | 69.12 | 2,169,909 | -0.95(-1.36%) |
Apr 21, 2008 | 70.64 | 70.64 | 68.20 | 70.07 | 1,772,486 | +0.03(+0.04%) |
Apr 18, 2008 | 67.00 | 70.26 | 66.31 | 70.04 | 1,801,689 | +3.52(+5.29%) |
Apr 17, 2008 | 66.27 | 68.34 | 66.18 | 66.52 | 1,671,232 | -1.46(-2.15%) |
Apr 16, 2008 | 66.54 | 68.28 | 65.40 | 67.98 | 2,277,748 | +1.81(+2.74%) |
Apr 15, 2008 | 63.95 | 66.35 | 63.94 | 66.17 | 2,529,341 | +2.25(+3.52%) |
Apr 14, 2008 | 62.40 | 63.93 | 61.51 | 63.92 | 1,658,336 | +2.11(+3.41%) |
Apr 11, 2008 | 61.95 | 63.22 | 61.43 | 61.81 | 1,173,812 | -1.03(-1.64%) |
Apr 10, 2008 | 62.45 | 62.95 | 61.66 | 62.84 | 1,152,336 | +0.27(+0.43%) |
Apr 09, 2008 | 62.42 | 63.50 | 62.07 | 62.57 | 1,211,980 | +0.35(+0.56%) |
Apr 08, 2008 | 61.67 | 62.35 | 60.66 | 62.22 | 942,934 | +0.35(+0.57%) |
Apr 07, 2008 | 62.48 | 63.88 | 61.21 | 61.87 | 1,245,420 | +0.17(+0.28%) |
Apr 04, 2008 | 59.77 | 63.49 | 59.75 | 61.70 | 1,919,221 | +2.06(+3.45%) |
Apr 03, 2008 | 59.03 | 60.31 | 58.58 | 59.64 | 1,135,508 | +0.09(+0.15%) |
Apr 02, 2008 | 58.10 | 60.66 | 57.72 | 59.55 | 1,902,535 | +1.72(+2.97%) |
Apr 01, 2008 | 56.79 | 57.83 | 55.89 | 57.83 | 1,331,009 | +0.94(+1.65%) |
Mar 31, 2008 | 56.44 | 57.67 | 55.69 | 56.89 | 1,583,720 | +0.45(+0.80%) |
Mar 28, 2008 | 56.80 | 57.50 | 56.15 | 56.44 | 1,280,765 | -0.18(-0.32%) |
Mar 27, 2008 | 57.81 | 58.23 | 56.28 | 56.62 | 1,986,686 | -1.91(-3.26%) |
Mar 26, 2008 | 55.76 | 58.65 | 55.55 | 58.53 | 2,107,293 | +2.64(+4.72%) |
Mar 25, 2008 | 56.00 | 56.75 | 54.57 | 55.89 | 1,931,036 | +0.23(+0.41%) |
Mar 24, 2008 | 53.43 | 56.79 | 53.43 | 55.66 | 1,055,779 | +1.78(+3.30%) |
Mar 21, 2008 | 55.00 | 55.88 | 49.84 | 53.88 | 2,878,431 | +0.00(+0.00%) |
Mar 20, 2008 | 55.00 | 55.88 | 49.84 | 53.88 | 2,878,431 | -2.00(-3.58%) |
Mar 19, 2008 | 60.29 | 60.29 | 55.84 | 55.88 | 3,204,819 | -4.01(-6.70%) |
Mar 18, 2008 | 56.72 | 60.45 | 56.72 | 59.89 | 2,798,167 | +4.58(+8.28%) |
Mar 17, 2008 | 56.83 | 56.90 | 53.49 | 55.31 | 2,205,126 | -2.99(-5.13%) |
Mar 14, 2008 | 58.00 | 58.70 | 55.69 | 58.30 | 2,228,117 | +0.91(+1.59%) |
Mar 13, 2008 | 55.80 | 57.60 | 54.47 | 57.39 | 1,091,358 | +1.37(+2.45%) |
Mar 12, 2008 | 55.71 | 56.96 | 54.95 | 56.02 | 1,604,652 | -0.15(-0.27%) |
Mar 11, 2008 | 55.04 | 56.30 | 54.03 | 56.17 | 1,677,127 | +2.38(+4.42%) |
Mar 10, 2008 | 55.77 | 55.97 | 53.62 | 53.79 | 1,614,359 | -1.98(-3.55%) |
Mar 07, 2008 | 56.66 | 57.38 | 54.97 | 55.77 | 1,733,280 | -1.51(-2.64%) |
Mar 06, 2008 | 58.23 | 59.00 | 57.09 | 57.28 | 2,060,125 | -1.29(-2.20%) |
Mar 05, 2008 | 56.93 | 58.68 | 55.92 | 58.57 | 1,893,565 | +2.34(+4.16%) |
Mar 04, 2008 | 57.00 | 57.31 | 55.10 | 56.23 | 2,113,845 | -0.69(-1.21%) |
Mar 03, 2008 | 56.25 | 57.80 | 55.56 | 56.92 | 1,601,843 | +0.26(+0.46%) |
Feb 29, 2008 | 59.14 | 59.21 | 55.92 | 56.66 | 2,337,176 | -3.22(-5.38%) |
Feb 28, 2008 | 58.28 | 60.52 | 57.13 | 59.88 | 2,354,267 | +1.41(+2.41%) |
Feb 27, 2008 | 57.12 | 59.25 | 56.61 | 58.47 | 3,250,547 | +0.89(+1.55%) |
Feb 26, 2008 | 55.14 | 57.96 | 54.64 | 57.58 | 2,462,246 | +2.73(+4.98%) |
Feb 25, 2008 | 53.02 | 55.20 | 52.65 | 54.85 | 2,079,285 | +0.32(+0.59%) |
Feb 22, 2008 | 53.52 | 54.68 | 52.47 | 54.53 | 2,253,209 | +0.51(+0.94%) |
Feb 21, 2008 | 54.60 | 55.63 | 53.81 | 54.02 | 2,769,283 | -0.16(-0.30%) |
Feb 20, 2008 | 52.35 | 54.76 | 51.99 | 54.18 | 2,536,274 | +1.69(+3.22%) |
Feb 19, 2008 | 51.00 | 53.28 | 51.00 | 52.49 | 3,607,428 | +1.54(+3.02%) |
Feb 18, 2008 | 52.45 | 53.47 | 49.83 | 50.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.45 | 53.47 | 49.83 | 50.95 | 3,638,390 | -0.59(-1.14%) |
Feb 14, 2008 | 52.62 | 52.98 | 51.53 | 51.54 | 1,225,853 | -0.59(-1.13%) |
Feb 13, 2008 | 50.31 | 52.29 | 50.06 | 52.13 | 1,660,568 | +1.89(+3.76%) |
Feb 12, 2008 | 50.29 | 51.25 | 49.45 | 50.24 | 1,449,794 | +0.28(+0.56%) |
Feb 11, 2008 | 48.47 | 50.22 | 47.53 | 49.96 | 1,994,800 | +1.76(+3.65%) |
Feb 08, 2008 | 46.10 | 48.20 | 45.88 | 48.20 | 2,166,216 | +2.09(+4.53%) |
Feb 07, 2008 | 46.18 | 46.94 | 45.50 | 46.11 | 1,845,163 | -0.43(-0.92%) |
Feb 06, 2008 | 47.00 | 47.86 | 46.35 | 46.54 | 2,080,975 | +0.02(+0.04%) |
Feb 05, 2008 | 47.55 | 47.95 | 46.51 | 46.52 | 1,520,881 | -1.60(-3.33%) |
Feb 04, 2008 | 48.34 | 48.86 | 47.68 | 48.12 | 1,771,864 | -0.72(-1.47%) |